0,940$
-4,08%
Echtzeit-Aktienkurs PainReform Ltd
Bid:
Ask:
Aktienkurse zur PainReform Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,95 | 1,00 | 0,93 | 0,95 | -2,17% | 51.305,00 |
| 16.12.2025 | 0,89 | 0,98 | 0,85 | 0,97 | 7,56% | 117.087,00 |
| 15.12.2025 | 0,97 | 0,99 | 0,88 | 0,90 | -7,32% | 50.067,00 |
| 12.12.2025 | 1,02 | 1,03 | 0,94 | 0,97 | -5,83% | 164.147,00 |
| 11.12.2025 | 0,96 | 1,09 | 0,94 | 1,03 | 5,97% | 269.112,00 |
| 10.12.2025 | 0,95 | 0,98 | 0,93 | 0,97 | 4,18% | 79.796,00 |
| 09.12.2025 | 0,90 | 1,00 | 0,90 | 0,93 | -2,12% | 59.890,00 |
| 08.12.2025 | 0,93 | 0,96 | 0,93 | 0,95 | -0,81% | 48.416,00 |
| 05.12.2025 | 1,06 | 1,21 | 0,87 | 0,96 | -5,78% | 1.497.779,00 |
| 04.12.2025 | 0,97 | 1,07 | 0,96 | 1,02 | 8,51% | 84.896,00 |
| 03.12.2025 | 0,96 | 0,99 | 0,93 | 0,94 | -2,08% | 63.411,00 |
| 02.12.2025 | 0,95 | 0,97 | 0,93 | 0,96 | 2,35% | 34.742,00 |
| 01.12.2025 | 0,93 | 0,95 | 0,93 | 0,94 | -2,80% | 14.318,00 |
| 28.11.2025 | 0,91 | 0,98 | 0,91 | 0,97 | 4,32% | 39.699,00 |
| 26.11.2025 | 0,87 | 0,95 | 0,87 | 0,93 | 3,82% | 83.954,00 |
| 25.11.2025 | 0,84 | 0,91 | 0,84 | 0,89 | 1,83% | 30.145,00 |
| 24.11.2025 | 0,83 | 0,88 | 0,83 | 0,88 | 1,16% | 30.427,00 |
| 21.11.2025 | 0,84 | 0,88 | 0,81 | 0,87 | 0,35% | 36.625,00 |
| 20.11.2025 | 0,90 | 0,94 | 0,85 | 0,86 | -2,49% | 41.021,00 |
| 19.11.2025 | 0,82 | 0,89 | 0,80 | 0,88 | 5,62% | 110.509,00 |
| 18.11.2025 | 0,91 | 0,91 | 0,83 | 0,84 | -4,39% | 42.706,00 |
| 17.11.2025 | 0,88 | 0,92 | 0,87 | 0,88 | -2,19% | 93.164,00 |
| 14.11.2025 | 0,90 | 0,93 | 0,87 | 0,90 | -3,76% | 54.058,00 |
| 13.11.2025 | 0,96 | 0,97 | 0,93 | 0,93 | -4,11% | 39.973,00 |
| 12.11.2025 | 0,92 | 0,98 | 0,88 | 0,97 | 9,35% | 93.629,00 |
| 11.11.2025 | 0,93 | 0,93 | 0,88 | 0,89 | -4,99% | 137.278,00 |
| 10.11.2025 | 1,00 | 1,00 | 0,92 | 0,93 | -6,64% | 183.467,00 |
| 07.11.2025 | 1,02 | 1,03 | 1,00 | 1,00 | -6,54% | 113.292,00 |
| 06.11.2025 | 1,15 | 1,16 | 0,94 | 1,07 | -6,96% | 379.622,00 |
| 05.11.2025 | 1,10 | 1,26 | 1,07 | 1,15 | 9,52% | 11.634.361,00 |
| 04.11.2025 | 1,15 | 1,15 | 1,03 | 1,05 | -9,48% | 165.314,00 |
| 03.11.2025 | 1,24 | 1,24 | 1,15 | 1,16 | -6,45% | 145.721,00 |
| 31.10.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 3,33% | 49.596,00 |
| 30.10.2025 | 1,26 | 1,28 | 1,20 | 1,20 | -4,76% | 80.456,00 |
| 29.10.2025 | 1,31 | 1,31 | 1,25 | 1,26 | -3,82% | 42.624,00 |
| 28.10.2025 | 1,29 | 1,34 | 1,28 | 1,31 | -0,76% | 34.238,00 |
| 27.10.2025 | 1,26 | 1,32 | 1,24 | 1,32 | 1,15% | 119.692,00 |
| 24.10.2025 | 1,26 | 1,34 | 1,25 | 1,31 | 3,57% | 153.219,00 |
| 23.10.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 4,13% | 34.201,00 |
| 22.10.2025 | 1,28 | 1,29 | 1,20 | 1,21 | -5,47% | 102.552,00 |
| 21.10.2025 | 1,29 | 1,29 | 1,25 | 1,28 | -0,78% | 35.519,00 |
| 20.10.2025 | 1,26 | 1,29 | 1,24 | 1,29 | 4,03% | 108.500,00 |
| 17.10.2025 | 1,24 | 1,32 | 1,23 | 1,24 | -0,40% | 252.433,00 |
| 16.10.2025 | 1,35 | 1,35 | 1,22 | 1,25 | -8,46% | 157.873,00 |
| 15.10.2025 | 1,28 | 1,37 | 1,28 | 1,36 | 7,09% | 98.548,00 |
| 14.10.2025 | 1,26 | 1,33 | 1,23 | 1,27 | 4,96% | 233.406,00 |
| 13.10.2025 | 1,33 | 1,38 | 1,20 | 1,21 | -7,28% | 489.101,00 |
| 10.10.2025 | 1,46 | 1,46 | 1,24 | 1,31 | -8,74% | 267.747,00 |
| 09.10.2025 | 1,45 | 1,46 | 1,40 | 1,43 | -3,38% | 105.023,00 |
| 08.10.2025 | 1,39 | 1,49 | 1,36 | 1,48 | 8,82% | 224.444,00 |
| 07.10.2025 | 1,39 | 1,42 | 1,36 | 1,36 | -2,16% | 128.113,00 |
| 06.10.2025 | 1,38 | 1,40 | 1,35 | 1,39 | 0,72% | 96.067,00 |
| 03.10.2025 | 1,36 | 1,40 | 1,34 | 1,38 | 1,47% | 37.425,00 |
| 02.10.2025 | 1,39 | 1,41 | 1,35 | 1,36 | -1,45% | 110.946,00 |
| 01.10.2025 | 1,46 | 1,50 | 1,35 | 1,38 | -1,43% | 199.471,00 |
| 30.09.2025 | 1,43 | 1,43 | 1,37 | 1,40 | -1,41% | 51.880,00 |
| 29.09.2025 | 1,40 | 1,44 | 1,38 | 1,42 | 2,16% | 73.532,00 |
| 26.09.2025 | 1,39 | 1,40 | 1,35 | 1,39 | 0,00% | 129.700,00 |
| 25.09.2025 | 1,46 | 1,47 | 1,37 | 1,39 | -6,71% | 122.028,00 |
| 24.09.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -1,97% | 116.361,00 |
| 23.09.2025 | 1,42 | 1,56 | 1,41 | 1,52 | 7,04% | 418.060,00 |
| 22.09.2025 | 1,50 | 1,50 | 1,41 | 1,42 | -4,05% | 170.354,00 |
| 19.09.2025 | 1,43 | 1,50 | 1,43 | 1,48 | 4,23% | 268.408,00 |
| 18.09.2025 | 1,37 | 1,43 | 1,36 | 1,42 | 3,65% | 126.817,00 |
| 17.09.2025 | 1,35 | 1,41 | 1,35 | 1,37 | -0,72% | 60.904,00 |
| 16.09.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 2,99% | 83.036,00 |
| 15.09.2025 | 1,41 | 1,42 | 1,33 | 1,34 | -5,63% | 166.188,00 |
| 12.09.2025 | 1,42 | 1,44 | 1,39 | 1,42 | -1,39% | 112.735,00 |
| 11.09.2025 | 1,40 | 1,47 | 1,40 | 1,44 | 5,88% | 191.006,00 |
| 10.09.2025 | 1,35 | 1,40 | 1,34 | 1,36 | 1,49% | 286.402,00 |
| 09.09.2025 | 1,36 | 1,36 | 1,32 | 1,34 | -3,60% | 255.228,00 |
| 08.09.2025 | 1,47 | 1,47 | 1,37 | 1,39 | -2,11% | 261.071,00 |
| 05.09.2025 | 1,55 | 1,60 | 1,40 | 1,42 | -12,62% | 460.196,00 |
| 04.09.2025 | 1,42 | 1,80 | 1,41 | 1,63 | 15,41% | 2.393.107,00 |
| 03.09.2025 | 1,37 | 1,42 | 1,34 | 1,41 | 2,03% | 148.429,00 |
| 02.09.2025 | 1,41 | 1,45 | 1,35 | 1,38 | -4,83% | 134.576,00 |
| 29.08.2025 | 1,46 | 1,52 | 1,40 | 1,45 | -1,36% | 255.144,00 |
| 28.08.2025 | 1,58 | 1,61 | 1,46 | 1,47 | -8,70% | 212.971,00 |
| 27.08.2025 | 1,60 | 1,62 | 1,52 | 1,61 | -1,23% | 242.038,00 |
| 26.08.2025 | 1,75 | 1,79 | 1,61 | 1,63 | -6,32% | 279.845,00 |
| 25.08.2025 | 1,70 | 1,92 | 1,70 | 1,74 | 2,96% | 564.106,00 |
| 22.08.2025 | 1,64 | 1,84 | 1,57 | 1,69 | 3,68% | 670.974,00 |
| 21.08.2025 | 1,71 | 1,80 | 1,63 | 1,63 | -11,41% | 667.117,00 |
| 20.08.2025 | 1,85 | 1,95 | 1,57 | 1,84 | -22,36% | 4.094.470,00 |
| 19.08.2025 | 3,11 | 3,59 | 2,10 | 2,37 | 76,87% | 163.648.181,00 |
| 18.08.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -0,74% | 20.430,00 |
| 15.08.2025 | 1,40 | 1,42 | 1,33 | 1,35 | -4,93% | 75.646,00 |
| 14.08.2025 | 1,42 | 1,47 | 1,40 | 1,42 | -2,07% | 70.316,00 |
| 13.08.2025 | 1,38 | 1,47 | 1,32 | 1,45 | 7,12% | 294.985,00 |
| 12.08.2025 | 1,40 | 1,41 | 1,35 | 1,35 | -1,91% | 9.534,00 |
| 11.08.2025 | 1,36 | 1,40 | 1,33 | 1,38 | 3,76% | 50.230,00 |
| 08.08.2025 | 1,31 | 1,35 | 1,30 | 1,33 | 0,38% | 21.928,00 |
| 07.08.2025 | 1,31 | 1,35 | 1,25 | 1,33 | 0,38% | 51.284,00 |
| 06.08.2025 | 1,33 | 1,34 | 1,30 | 1,32 | -1,95% | 35.703,00 |
| 05.08.2025 | 1,36 | 1,36 | 1,32 | 1,35 | -0,19% | 39.353,00 |
| 04.08.2025 | 1,35 | 1,37 | 1,30 | 1,35 | 2,18% | 79.318,00 |
| 01.08.2025 | 1,39 | 1,39 | 1,27 | 1,32 | -8,33% | 141.069,00 |
| 31.07.2025 | 1,47 | 1,47 | 1,39 | 1,44 | -0,69% | 265.671,00 |
| 30.07.2025 | 1,46 | 1,49 | 1,44 | 1,45 | -1,69% | 38.643,00 |
| 29.07.2025 | 1,51 | 1,51 | 1,42 | 1,48 | -0,34% | 54.891,00 |